Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 36.22 | 36.54 | 36.15 | 36.33 | 5,235,623 | +0.02(+0.05%) |
Sep 29, 2014 | 36.20 | 36.36 | 36.13 | 36.32 | 6,155,527 | -0.42(-1.16%) |
Sep 26, 2014 | 36.61 | 36.81 | 36.50 | 36.74 | 2,078,329 | +0.25(+0.67%) |
Sep 25, 2014 | 36.94 | 36.94 | 36.45 | 36.49 | 2,603,461 | -0.71(-1.90%) |
Sep 24, 2014 | 36.92 | 37.23 | 36.80 | 37.20 | 2,311,849 | +0.23(+0.61%) |
Sep 23, 2014 | 37.14 | 37.30 | 36.95 | 36.98 | 2,685,996 | -0.53(-1.41%) |
Sep 22, 2014 | 37.75 | 37.75 | 37.39 | 37.50 | 1,892,996 | -0.15(-0.40%) |
Sep 19, 2014 | 37.83 | 37.87 | 37.63 | 37.66 | 2,368,026 | -0.23(-0.60%) |
Sep 18, 2014 | 37.82 | 37.94 | 37.81 | 37.88 | 1,587,778 | +0.28(+0.75%) |
Sep 17, 2014 | 37.76 | 37.92 | 37.52 | 37.60 | 12,486,591 | -0.07(-0.18%) |
Sep 16, 2014 | 37.34 | 37.73 | 37.32 | 37.66 | 2,381,404 | +0.09(+0.25%) |
Sep 15, 2014 | 37.55 | 37.63 | 37.50 | 37.57 | 5,030,852 | -0.04(-0.10%) |
Sep 12, 2014 | 37.56 | 37.72 | 37.46 | 37.61 | 12,256,428 | -0.04(-0.10%) |
Sep 11, 2014 | 37.58 | 37.73 | 37.52 | 37.65 | 4,223,841 | -0.18(-0.47%) |
Sep 10, 2014 | 37.69 | 37.83 | 37.60 | 37.83 | 2,235,723 | +0.04(+0.10%) |
Sep 09, 2014 | 37.78 | 37.83 | 37.65 | 37.79 | 3,666,105 | -0.09(-0.22%) |
Sep 08, 2014 | 38.07 | 38.14 | 37.78 | 37.87 | 1,994,798 | -0.43(-1.13%) |
Sep 05, 2014 | 38.28 | 38.33 | 38.10 | 38.31 | 3,342,680 | +0.22(+0.57%) |
Sep 04, 2014 | 38.16 | 38.33 | 38.00 | 38.09 | 7,191,345 | -0.04(-0.10%) |
Sep 03, 2014 | 38.23 | 38.26 | 38.05 | 38.13 | 2,605,785 | +0.40(+1.05%) |
Sep 02, 2014 | 37.74 | 37.76 | 37.55 | 37.73 | 24,791,808 | +0.10(+0.28%) |
Aug 29, 2014 | 37.62 | 37.63 | 37.63 | 37.63 | 3,445,865 | -0.06(-0.15%) |
Aug 28, 2014 | 37.61 | 37.73 | 37.53 | 37.68 | 3,465,261 | -0.37(-0.97%) |
Aug 27, 2014 | 38.10 | 38.13 | 37.93 | 38.05 | 9,720,877 | +0.15(+0.40%) |
Aug 26, 2014 | 37.89 | 38.10 | 37.86 | 37.90 | 4,206,472 | +0.27(+0.73%) |
Aug 25, 2014 | 37.43 | 37.70 | 37.39 | 37.63 | 3,293,773 | +0.45(+1.22%) |
Aug 22, 2014 | 37.31 | 37.31 | 36.97 | 37.17 | 5,726,883 | -0.28(-0.76%) |
Aug 21, 2014 | 37.34 | 37.48 | 37.29 | 37.46 | 4,876,101 | +0.37(+0.99%) |
Aug 20, 2014 | 36.97 | 37.16 | 36.93 | 37.09 | 1,407,498 | -0.15(-0.41%) |
Aug 19, 2014 | 37.24 | 37.27 | 37.18 | 37.24 | 5,706,889 | +0.05(+0.13%) |
Aug 18, 2014 | 37.10 | 37.20 | 37.09 | 37.19 | 5,133,374 | +0.31(+0.84%) |
Aug 15, 2014 | 37.32 | 37.38 | 36.51 | 36.88 | 13,509,758 | -0.10(-0.28%) |
Aug 14, 2014 | 37.03 | 37.06 | 36.91 | 36.99 | 5,178,457 | +0.21(+0.56%) |
Aug 13, 2014 | 36.84 | 36.95 | 36.73 | 36.78 | 7,713,260 | +0.23(+0.62%) |
Aug 12, 2014 | 36.58 | 36.65 | 36.42 | 36.55 | 10,067,644 | -0.14(-0.39%) |
Aug 11, 2014 | 36.73 | 36.86 | 36.67 | 36.69 | 1,891,078 | +0.02(+0.05%) |
Aug 08, 2014 | 36.37 | 36.56 | 36.23 | 36.67 | 4,966,097 | +0.54(+1.49%) |
Aug 07, 2014 | 36.70 | 36.77 | 36.03 | 36.14 | 11,234,273 | -0.56(-1.53%) |
Aug 06, 2014 | 36.42 | 36.82 | 36.42 | 36.70 | 6,555,348 | -0.00(-0.01%) |
Aug 05, 2014 | 37.15 | 37.16 | 36.64 | 36.70 | 6,180,277 | -0.72(-1.92%) |
Aug 04, 2014 | 37.44 | 37.48 | 37.10 | 37.42 | 8,929,081 | +0.23(+0.61%) |
Aug 01, 2014 | 37.37 | 37.58 | 37.09 | 37.19 | 5,115,295 | -0.37(-0.98%) |
Jul 31, 2014 | 37.92 | 38.42 | 37.52 | 37.56 | 14,976,375 | -0.92(-2.38%) |
Jul 30, 2014 | 38.62 | 38.68 | 38.28 | 38.48 | 2,179,452 | -0.10(-0.27%) |
Jul 29, 2014 | 38.78 | 38.86 | 38.57 | 38.58 | 3,031,321 | -0.04(-0.10%) |
Jul 28, 2014 | 38.63 | 38.72 | 38.33 | 38.62 | 2,800,720 | -0.09(-0.24%) |
Jul 25, 2014 | 38.91 | 38.96 | 38.53 | 38.71 | 1,897,512 | -0.45(-1.16%) |
Jul 24, 2014 | 39.19 | 39.23 | 39.07 | 39.17 | 5,781,096 | +0.33(+0.85%) |
Jul 23, 2014 | 38.98 | 39.00 | 38.80 | 38.83 | 2,516,671 | +0.12(+0.32%) |
Jul 22, 2014 | 38.74 | 38.83 | 38.66 | 38.71 | 2,884,357 | +0.22(+0.56%) |
Jul 21, 2014 | 38.49 | 38.56 | 38.35 | 38.50 | 16,748,522 | -0.31(-0.80%) |
Jul 18, 2014 | 38.55 | 38.88 | 38.50 | 38.81 | 1,488,393 | +0.36(+0.93%) |
Jul 17, 2014 | 38.87 | 39.08 | 38.40 | 38.45 | 3,631,116 | -0.72(-1.83%) |
Jul 16, 2014 | 39.19 | 39.21 | 39.05 | 39.17 | 2,618,939 | +0.42(+1.07%) |
Jul 15, 2014 | 39.01 | 39.05 | 38.56 | 38.75 | 7,302,975 | -0.35(-0.89%) |
Jul 14, 2014 | 39.17 | 39.23 | 39.08 | 39.10 | 4,961,793 | +0.25(+0.63%) |
Jul 11, 2014 | 38.78 | 38.88 | 38.65 | 38.85 | 2,494,097 | +0.00(+0.00%) |
Jul 10, 2014 | 38.60 | 38.90 | 38.57 | 38.85 | 8,874,175 | -0.64(-1.62%) |
Jul 09, 2014 | 39.30 | 39.54 | 39.28 | 39.50 | 1,135,515 | +0.22(+0.55%) |
Jul 08, 2014 | 39.46 | 39.51 | 39.17 | 39.28 | 9,610,945 | -0.60(-1.51%) |
Jul 07, 2014 | 39.98 | 40.03 | 39.81 | 39.88 | 2,501,428 | -0.64(-1.58%) |
Jul 03, 2014 | 40.36 | 40.52 | 40.52 | 40.52 | 1,801,449 | +0.26(+0.66%) |
Jul 02, 2014 | 40.14 | 40.28 | 40.05 | 40.26 | 7,758,310 | -0.01(-0.02%) |
Jul 01, 2014 | 40.16 | 40.34 | 40.09 | 40.27 | 8,357,594 | +0.33(+0.83%) |
Jun 30, 2014 | 39.88 | 40.03 | 39.84 | 39.94 | 4,904,674 | +0.00(+0.00%) |
Jun 27, 2014 | 39.84 | 39.96 | 39.75 | 39.94 | 4,634,978 | -0.04(-0.09%) |
Jun 26, 2014 | 39.99 | 39.99 | 39.48 | 39.98 | 4,240,782 | -0.10(-0.26%) |
Jun 25, 2014 | 39.89 | 40.11 | 39.86 | 40.08 | 5,138,766 | -0.00(-0.01%) |
Jun 24, 2014 | 40.32 | 40.32 | 40.06 | 40.08 | 5,726,445 | -0.28(-0.69%) |
Jun 23, 2014 | 40.37 | 40.39 | 40.18 | 40.36 | 1,541,755 | -0.15(-0.37%) |
Jun 20, 2014 | 40.59 | 40.63 | 40.43 | 40.51 | 3,233,321 | -0.17(-0.41%) |
Jun 19, 2014 | 40.83 | 40.87 | 40.67 | 40.68 | 3,256,736 | +0.08(+0.21%) |
Jun 18, 2014 | 40.28 | 40.61 | 40.24 | 40.59 | 5,698,227 | +0.40(+0.99%) |
Jun 17, 2014 | 40.07 | 40.26 | 40.04 | 40.19 | 3,006,656 | +0.02(+0.05%) |
Jun 16, 2014 | 40.11 | 40.26 | 40.08 | 40.18 | 2,436,078 | +0.01(+0.02%) |
Jun 13, 2014 | 40.30 | 40.34 | 40.07 | 40.17 | 5,708,707 | -0.16(-0.39%) |
Jun 12, 2014 | 40.40 | 40.44 | 40.25 | 40.32 | 5,894,853 | -0.01(-0.02%) |
Jun 11, 2014 | 40.43 | 40.47 | 40.27 | 40.33 | 2,468,563 | -0.39(-0.96%) |
Jun 10, 2014 | 40.69 | 40.72 | 40.57 | 40.72 | 1,637,583 | -0.19(-0.48%) |
Jun 06, 2014 | 40.73 | 40.92 | 40.69 | 40.92 | 4,296,898 | +0.32(+0.80%) |
Jun 05, 2014 | 40.30 | 40.60 | 40.15 | 40.59 | 2,883,092 | +0.60(+1.51%) |
Jun 04, 2014 | 39.93 | 40.05 | 39.91 | 39.99 | 10,732,282 | -0.06(-0.14%) |
Jun 03, 2014 | 40.03 | 40.15 | 40.03 | 40.05 | 2,722,162 | -0.17(-0.41%) |
Jun 02, 2014 | 40.22 | 40.23 | 40.05 | 40.21 | 4,119,359 | +0.02(+0.05%) |
May 30, 2014 | 40.13 | 40.26 | 40.07 | 40.19 | 8,403,560 | +0.08(+0.21%) |
May 29, 2014 | 40.07 | 40.13 | 39.97 | 40.11 | 2,902,272 | +0.14(+0.35%) |
May 28, 2014 | 39.98 | 40.07 | 39.87 | 39.97 | 7,808,135 | -0.14(-0.35%) |
May 27, 2014 | 40.08 | 40.15 | 39.97 | 40.11 | 2,975,778 | +0.54(+1.36%) |
May 23, 2014 | 39.41 | 39.57 | 39.57 | 39.57 | 3,486,321 | +0.16(+0.40%) |
May 22, 2014 | 39.35 | 39.45 | 39.33 | 39.42 | 1,857,571 | -0.06(-0.16%) |
May 21, 2014 | 39.29 | 39.49 | 39.25 | 39.48 | 4,220,511 | +0.31(+0.78%) |
May 20, 2014 | 39.32 | 39.33 | 39.04 | 39.18 | 967,931 | -0.17(-0.42%) |
May 19, 2014 | 39.24 | 39.39 | 39.20 | 39.34 | 1,700,344 | +0.06(+0.16%) |
May 16, 2014 | 39.20 | 39.30 | 39.10 | 39.28 | 4,065,409 | -0.03(-0.07%) |
May 15, 2014 | 39.35 | 39.40 | 39.02 | 39.31 | 11,763,101 | -0.37(-0.93%) |
May 14, 2014 | 39.70 | 39.78 | 39.64 | 39.68 | 6,796,595 | -0.11(-0.28%) |
May 13, 2014 | 39.85 | 39.85 | 39.69 | 39.79 | 5,754,609 | -0.11(-0.28%) |
May 12, 2014 | 39.81 | 39.90 | 39.75 | 39.90 | 1,840,325 | +0.38(+0.96%) |
May 09, 2014 | 39.63 | 39.63 | 39.38 | 39.52 | 4,233,796 | -0.28(-0.70%) |
May 08, 2014 | 39.77 | 40.00 | 39.72 | 39.80 | 4,499,238 | +0.10(+0.26%) |
May 07, 2014 | 39.63 | 39.78 | 39.46 | 39.69 | 4,135,912 | +0.19(+0.47%) |
May 06, 2014 | 39.54 | 39.64 | 39.44 | 39.51 | 3,592,848 | -0.18(-0.44%) |
May 05, 2014 | 39.35 | 39.71 | 39.20 | 39.69 | 2,847,902 | -0.03(-0.07%) |
May 02, 2014 | 39.59 | 39.77 | 39.52 | 39.71 | 2,994,890 | -0.18(-0.44%) |
May 01, 2014 | 39.86 | 39.95 | 39.72 | 39.89 | 1,509,208 | +0.03(+0.07%) |
Apr 30, 2014 | 39.66 | 39.87 | 39.61 | 39.86 | 5,093,139 | +0.22(+0.56%) |
Apr 29, 2014 | 39.60 | 39.76 | 39.57 | 39.64 | 2,176,896 | +0.32(+0.82%) |
Apr 28, 2014 | 39.24 | 39.43 | 38.98 | 39.32 | 2,216,481 | +0.16(+0.40%) |
Apr 25, 2014 | 39.28 | 39.34 | 39.00 | 39.16 | 3,587,106 | -0.31(-0.77%) |
Apr 24, 2014 | 39.46 | 39.60 | 39.11 | 39.46 | 4,397,308 | +0.00(+0.00%) |
Apr 23, 2014 | 39.58 | 39.62 | 39.42 | 39.46 | 3,087,558 | -0.16(-0.40%) |
Apr 22, 2014 | 39.55 | 39.64 | 39.52 | 39.62 | 2,433,374 | +0.31(+0.79%) |
Apr 21, 2014 | 39.17 | 39.36 | 39.09 | 39.31 | 1,013,828 | +0.07(+0.18%) |
Apr 17, 2014 | 39.13 | 39.24 | 39.24 | 39.24 | 2,856,470 | +0.22(+0.57%) |
Apr 16, 2014 | 38.78 | 39.03 | 38.67 | 39.02 | 6,432,315 | +0.55(+1.42%) |
Apr 15, 2014 | 38.68 | 38.77 | 38.00 | 38.47 | 4,127,520 | -0.25(-0.65%) |
Apr 14, 2014 | 38.62 | 38.78 | 38.51 | 38.72 | 7,572,673 | +0.08(+0.22%) |
Apr 11, 2014 | 38.62 | 38.94 | 38.57 | 38.64 | 5,184,241 | -0.23(-0.60%) |
Apr 10, 2014 | 39.56 | 39.58 | 38.85 | 38.87 | 4,935,969 | -0.85(-2.14%) |
Apr 09, 2014 | 39.50 | 39.72 | 39.34 | 39.72 | 4,947,066 | +0.53(+1.35%) |
Apr 08, 2014 | 38.95 | 39.30 | 38.95 | 39.19 | 3,208,663 | -0.01(-0.02%) |
Apr 07, 2014 | 39.41 | 39.44 | 39.07 | 39.20 | 7,488,656 | -0.16(-0.40%) |
Apr 04, 2014 | 39.56 | 39.71 | 39.34 | 39.36 | 12,114,661 | -0.15(-0.38%) |
Apr 03, 2014 | 39.49 | 39.61 | 39.36 | 39.51 | 7,558,513 | +0.02(+0.05%) |
Apr 02, 2014 | 39.41 | 39.49 | 39.36 | 39.49 | 4,605,255 | -0.06(-0.16%) |
Apr 01, 2014 | 39.51 | 39.58 | 39.41 | 39.56 | 1,836,252 | +0.42(+1.06%) |
Mar 31, 2014 | 39.32 | 39.38 | 39.07 | 39.14 | 7,992,985 | +0.16(+0.40%) |
Mar 28, 2014 | 38.91 | 39.05 | 38.87 | 38.98 | 7,762,575 | +0.40(+1.03%) |
Mar 27, 2014 | 38.55 | 38.66 | 38.46 | 38.58 | 2,775,183 | +0.06(+0.17%) |
Mar 26, 2014 | 38.74 | 38.78 | 38.48 | 38.52 | 9,905,667 | +0.03(+0.07%) |
Mar 25, 2014 | 38.30 | 38.54 | 38.09 | 38.49 | 5,969,702 | +0.50(+1.32%) |
Mar 24, 2014 | 38.19 | 38.20 | 37.64 | 37.99 | 3,715,921 | +0.01(+0.02%) |
Mar 21, 2014 | 38.25 | 38.38 | 37.93 | 37.98 | 3,881,137 | -0.14(-0.36%) |
Mar 20, 2014 | 37.79 | 38.20 | 37.75 | 38.12 | 4,994,603 | +0.10(+0.27%) |
Mar 19, 2014 | 38.48 | 38.61 | 37.75 | 38.02 | 5,482,856 | -0.55(-1.42%) |
Mar 18, 2014 | 38.31 | 38.67 | 38.31 | 38.57 | 2,169,980 | +0.44(+1.14%) |
Mar 17, 2014 | 37.85 | 38.20 | 37.84 | 38.13 | 4,161,767 | +0.65(+1.73%) |
Mar 14, 2014 | 37.36 | 37.69 | 37.28 | 37.48 | 7,191,091 | +0.09(+0.25%) |
Mar 13, 2014 | 38.55 | 38.58 | 37.32 | 37.39 | 12,244,659 | -1.03(-2.68%) |
Mar 12, 2014 | 38.18 | 38.46 | 38.07 | 38.42 | 9,895,798 | -0.09(-0.24%) |
Mar 11, 2014 | 38.65 | 38.89 | 38.50 | 38.51 | 2,497,457 | -0.23(-0.60%) |
Mar 10, 2014 | 38.80 | 38.83 | 38.43 | 38.74 | 1,793,922 | -0.19(-0.48%) |
Mar 07, 2014 | 39.07 | 39.15 | 38.70 | 38.93 | 2,833,571 | -0.26(-0.66%) |
Mar 06, 2014 | 39.18 | 39.28 | 39.10 | 39.19 | 2,889,356 | +0.50(+1.29%) |
Mar 05, 2014 | 38.71 | 38.79 | 38.63 | 38.69 | 3,149,169 | +0.04(+0.10%) |
Mar 04, 2014 | 38.69 | 38.69 | 38.53 | 38.65 | 1,749,534 | +0.90(+2.38%) |
Mar 03, 2014 | 38.06 | 38.18 | 37.69 | 37.75 | 5,097,347 | -1.15(-2.95%) |
Feb 28, 2014 | 38.83 | 39.13 | 38.74 | 38.90 | 3,283,314 | +0.14(+0.36%) |
Feb 27, 2014 | 38.41 | 38.76 | 38.36 | 38.76 | 1,489,057 | +0.13(+0.34%) |
Feb 26, 2014 | 38.68 | 38.74 | 38.53 | 38.63 | 2,818,478 | -0.26(-0.67%) |
Feb 25, 2014 | 38.98 | 39.06 | 38.75 | 38.89 | 3,991,430 | -0.02(-0.05%) |
Feb 24, 2014 | 38.77 | 39.07 | 38.61 | 38.91 | 2,113,898 | +0.30(+0.77%) |
Feb 21, 2014 | 38.63 | 38.80 | 38.56 | 38.61 | 2,490,496 | +0.11(+0.29%) |
Feb 20, 2014 | 38.32 | 38.58 | 38.25 | 38.50 | 1,418,775 | +0.20(+0.53%) |
Feb 19, 2014 | 38.55 | 38.76 | 38.30 | 38.30 | 2,106,353 | -0.33(-0.86%) |
Feb 18, 2014 | 38.61 | 38.68 | 38.48 | 38.63 | 2,801,733 | +0.12(+0.31%) |
Feb 14, 2014 | 38.40 | 38.51 | 38.51 | 38.51 | 1,897,761 | +0.20(+0.53%) |
Feb 13, 2014 | 37.80 | 38.32 | 37.77 | 38.31 | 3,075,920 | +0.37(+0.98%) |
Feb 12, 2014 | 37.84 | 37.98 | 37.83 | 37.94 | 3,921,928 | +0.01(+0.02%) |
Feb 11, 2014 | 37.49 | 37.99 | 37.47 | 37.93 | 2,302,723 | +0.61(+1.64%) |
Feb 10, 2014 | 37.30 | 37.35 | 37.23 | 37.32 | 1,802,386 | -0.17(-0.44%) |
Feb 07, 2014 | 37.14 | 37.52 | 37.05 | 37.48 | 3,528,004 | +0.49(+1.33%) |
Feb 06, 2014 | 36.62 | 36.99 | 36.62 | 36.99 | 4,413,235 | +0.83(+2.30%) |
Feb 05, 2014 | 36.07 | 36.22 | 36.01 | 36.16 | 7,567,472 | +0.12(+0.33%) |
Feb 04, 2014 | 36.02 | 36.09 | 35.89 | 36.04 | 2,032,269 | +0.42(+1.17%) |
Feb 03, 2014 | 36.32 | 36.40 | 35.61 | 35.62 | 5,731,818 | -0.74(-2.04%) |
Jan 31, 2014 | 36.19 | 36.57 | 36.12 | 36.36 | 2,923,529 | -0.66(-1.78%) |
Jan 30, 2014 | 37.03 | 37.06 | 36.73 | 37.02 | 4,605,328 | +0.18(+0.48%) |
Jan 29, 2014 | 36.74 | 37.07 | 36.67 | 36.84 | 7,996,071 | -0.57(-1.53%) |
Jan 28, 2014 | 37.12 | 37.45 | 37.12 | 37.42 | 7,675,146 | +0.56(+1.51%) |
Jan 27, 2014 | 37.09 | 37.15 | 36.71 | 36.86 | 1,681,172 | -0.13(-0.35%) |
Jan 24, 2014 | 37.62 | 37.66 | 36.97 | 36.99 | 4,628,210 | -1.30(-3.39%) |
Jan 23, 2014 | 38.40 | 38.40 | 38.12 | 38.29 | 8,014,651 | -0.01(-0.02%) |
Jan 22, 2014 | 38.33 | 38.34 | 38.17 | 38.30 | 2,324,520 | -0.07(-0.19%) |
Jan 21, 2014 | 38.43 | 38.44 | 38.18 | 38.37 | 3,700,465 | +0.24(+0.63%) |
Jan 17, 2014 | 38.33 | 38.13 | 38.13 | 38.13 | 1,631,543 | -0.43(-1.10%) |
Jan 16, 2014 | 38.53 | 38.56 | 38.32 | 38.56 | 5,060,966 | -0.06(-0.14%) |
Jan 15, 2014 | 38.32 | 38.66 | 38.31 | 38.61 | 5,314,778 | +0.30(+0.77%) |
Jan 14, 2014 | 38.02 | 38.33 | 37.89 | 38.32 | 4,171,996 | +0.50(+1.32%) |
Jan 13, 2014 | 37.94 | 38.06 | 37.75 | 37.82 | 2,031,130 | -0.27(-0.71%) |
Jan 10, 2014 | 37.86 | 38.08 | 37.84 | 38.08 | 2,817,007 | +0.37(+0.98%) |
Jan 09, 2014 | 37.82 | 37.82 | 37.44 | 37.71 | 4,943,042 | -0.01(-0.02%) |
Jan 08, 2014 | 37.73 | 37.80 | 37.57 | 37.72 | 15,774,497 | -0.04(-0.10%) |
Jan 07, 2014 | 37.64 | 37.79 | 37.57 | 37.76 | 13,248,588 | +0.37(+0.99%) |
Jan 06, 2014 | 37.47 | 37.52 | 37.38 | 37.39 | 3,295,230 | +0.11(+0.30%) |
Jan 03, 2014 | 37.37 | 37.43 | 37.24 | 37.28 | 1,983,431 | -0.10(-0.27%) |
Jan 02, 2014 | 37.48 | 37.55 | 37.21 | 37.38 | 2,024,054 | -0.94(-2.44%) |
Dec 31, 2013 | 38.30 | 38.32 | 38.32 | 38.32 | 1,863,849 | +0.12(+0.32%) |
Dec 30, 2013 | 38.14 | 38.26 | 38.12 | 38.19 | 736,268 | +0.19(+0.51%) |
Dec 27, 2013 | 38.05 | 38.14 | 37.97 | 38.00 | 1,424,381 | +0.13(+0.34%) |
Dec 26, 2013 | 37.81 | 37.95 | 37.67 | 37.87 | 4,669,317 | +0.24(+0.64%) |
Dec 24, 2013 | 37.42 | 37.65 | 37.42 | 37.63 | 1,500,564 | +0.19(+0.52%) |
Dec 23, 2013 | 37.31 | 37.45 | 37.25 | 37.44 | 2,346,421 | +0.36(+0.97%) |
Dec 20, 2013 | 36.95 | 37.14 | 36.95 | 37.07 | 2,704,152 | +0.23(+0.63%) |
Dec 19, 2013 | 36.70 | 36.88 | 36.64 | 36.84 | 1,501,563 | +0.09(+0.25%) |
Dec 18, 2013 | 36.43 | 36.88 | 36.13 | 36.75 | 3,064,652 | +0.55(+1.52%) |
Dec 17, 2013 | 36.28 | 36.30 | 36.08 | 36.20 | 1,351,114 | -0.24(-0.66%) |
Dec 16, 2013 | 36.44 | 36.58 | 36.36 | 36.44 | 4,275,957 | +0.52(+1.44%) |
Dec 13, 2013 | 35.97 | 36.00 | 35.78 | 35.92 | 1,774,375 | +0.00(+0.00%) |
Dec 12, 2013 | 36.02 | 36.09 | 35.85 | 35.92 | 4,227,584 | -0.28(-0.76%) |
Dec 11, 2013 | 36.60 | 36.60 | 36.17 | 36.20 | 4,135,996 | -0.25(-0.68%) |
Dec 10, 2013 | 36.44 | 36.59 | 36.39 | 36.45 | 6,110,061 | -0.12(-0.33%) |
Dec 09, 2013 | 36.53 | 36.62 | 36.50 | 36.57 | 3,825,584 | +0.06(+0.18%) |
Dec 06, 2013 | 36.31 | 36.52 | 36.22 | 36.50 | 1,240,741 | +0.49(+1.36%) |
Dec 05, 2013 | 36.22 | 36.34 | 35.97 | 36.01 | 1,842,379 | -0.18(-0.51%) |
Dec 04, 2013 | 35.97 | 36.24 | 35.92 | 36.20 | 2,567,244 | -0.30(-0.83%) |
Dec 03, 2013 | 36.60 | 36.72 | 36.39 | 36.50 | 1,705,747 | -0.47(-1.27%) |
Dec 02, 2013 | 37.08 | 37.15 | 36.95 | 36.97 | 2,073,031 | -0.28(-0.74%) |
Nov 29, 2013 | 37.40 | 37.50 | 37.25 | 37.25 | 3,364,921 | +0.08(+0.22%) |
Nov 27, 2013 | 37.20 | 37.29 | 37.10 | 37.17 | 2,052,712 | +0.19(+0.52%) |
Nov 26, 2013 | 36.93 | 37.07 | 36.84 | 36.97 | 3,234,965 | +0.14(+0.38%) |
Nov 25, 2013 | 36.92 | 36.94 | 36.81 | 36.84 | 3,153,462 | -0.04(-0.10%) |
Nov 22, 2013 | 36.72 | 36.90 | 36.69 | 36.87 | 6,452,226 | +0.30(+0.83%) |
Nov 21, 2013 | 36.46 | 36.57 | 36.36 | 36.57 | 1,270,454 | +0.35(+0.97%) |
Nov 20, 2013 | 36.64 | 36.75 | 36.12 | 36.22 | 8,591,680 | -0.43(-1.18%) |
Nov 19, 2013 | 36.70 | 36.83 | 36.57 | 36.65 | 1,603,166 | -0.16(-0.43%) |
Nov 18, 2013 | 37.08 | 37.11 | 36.77 | 36.81 | 5,192,403 | +0.12(+0.33%) |
Nov 15, 2013 | 36.66 | 36.70 | 36.56 | 36.69 | 4,132,260 | +0.18(+0.48%) |
Nov 14, 2013 | 36.35 | 36.60 | 36.28 | 36.51 | 1,100,179 | +0.07(+0.20%) |
Nov 13, 2013 | 35.94 | 36.47 | 35.90 | 36.44 | 1,668,177 | +0.14(+0.38%) |
Nov 12, 2013 | 36.32 | 36.46 | 36.18 | 36.30 | 2,445,554 | -0.15(-0.40%) |
Nov 11, 2013 | 36.36 | 36.48 | 36.33 | 36.45 | 826,706 | +0.21(+0.59%) |
Nov 08, 2013 | 35.87 | 36.24 | 35.84 | 36.24 | 4,035,944 | +0.23(+0.64%) |
Nov 07, 2013 | 36.53 | 36.57 | 35.97 | 36.00 | 2,712,666 | -0.64(-1.74%) |
Nov 06, 2013 | 36.67 | 36.83 | 36.60 | 36.64 | 6,661,210 | +0.37(+1.02%) |
Nov 05, 2013 | 36.16 | 36.36 | 36.05 | 36.27 | 10,268,823 | -0.44(-1.21%) |
Nov 04, 2013 | 36.63 | 36.72 | 36.56 | 36.72 | 1,963,128 | +0.24(+0.65%) |
Nov 01, 2013 | 36.56 | 36.59 | 36.29 | 36.48 | 1,395,671 | -0.24(-0.64%) |
Oct 31, 2013 | 36.84 | 36.91 | 36.66 | 36.72 | 1,566,597 | -0.12(-0.33%) |
Oct 30, 2013 | 37.10 | 37.10 | 36.72 | 36.84 | 6,978,905 | -0.20(-0.55%) |
Oct 29, 2013 | 37.04 | 37.11 | 36.96 | 37.04 | 3,857,031 | +0.18(+0.50%) |
Oct 28, 2013 | 36.85 | 36.95 | 36.75 | 36.85 | 889,921 | -0.18(-0.47%) |
Oct 25, 2013 | 37.07 | 37.08 | 36.96 | 37.03 | 1,075,517 | -0.05(-0.12%) |
Oct 24, 2013 | 37.10 | 37.15 | 37.02 | 37.08 | 4,685,066 | +0.17(+0.45%) |
Oct 23, 2013 | 36.94 | 36.95 | 36.79 | 36.91 | 3,237,013 | -0.27(-0.72%) |
Oct 22, 2013 | 37.03 | 37.32 | 37.03 | 37.18 | 3,518,929 | +0.39(+1.05%) |
Oct 21, 2013 | 36.72 | 36.79 | 36.69 | 36.79 | 1,681,074 | +0.04(+0.10%) |
Oct 18, 2013 | 36.65 | 36.79 | 36.59 | 36.75 | 2,841,447 | +0.25(+0.68%) |
Oct 17, 2013 | 36.25 | 36.55 | 36.23 | 36.50 | 3,867,620 | +0.42(+1.15%) |
Oct 16, 2013 | 35.96 | 36.14 | 35.91 | 36.09 | 3,429,870 | +0.34(+0.96%) |
Oct 15, 2013 | 35.77 | 35.86 | 35.75 | 35.75 | 4,202,704 | -0.11(-0.31%) |
Oct 14, 2013 | 35.64 | 35.87 | 35.60 | 35.86 | 3,552,316 | +0.12(+0.34%) |
Oct 11, 2013 | 35.61 | 35.74 | 35.58 | 35.74 | 5,624,349 | +0.10(+0.28%) |
Oct 10, 2013 | 35.37 | 35.70 | 35.35 | 35.64 | 2,549,504 | +0.76(+2.17%) |
Oct 09, 2013 | 34.86 | 34.95 | 34.66 | 34.88 | 3,620,972 | +0.07(+0.21%) |
Oct 08, 2013 | 35.14 | 35.16 | 34.80 | 34.80 | 4,772,344 | -0.27(-0.76%) |
Oct 07, 2013 | 34.95 | 35.22 | 34.92 | 35.07 | 3,348,360 | -0.11(-0.31%) |
Oct 04, 2013 | 35.18 | 35.34 | 35.13 | 35.18 | 8,806,205 | +0.09(+0.26%) |
Oct 03, 2013 | 35.18 | 35.21 | 35.02 | 35.09 | 1,740,426 | -0.24(-0.68%) |
Oct 02, 2013 | 35.25 | 35.33 | 35.02 | 35.33 | 5,535,915 | +0.08(+0.24%) |